Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.31 52.59 52.18 52.19 130,261 -0.23(-0.44%)
Sep 29, 2014 52.27 52.84 52.18 52.42 41,094 -0.36(-0.67%)
Sep 26, 2014 52.37 52.79 52.18 52.78 73,934 +0.42(+0.81%)
Sep 25, 2014 53.40 53.40 52.36 52.36 60,884 -0.76(-1.42%)
Sep 24, 2014 53.07 53.15 53.02 53.11 40,157 -0.09(-0.16%)
Sep 23, 2014 53.39 53.77 52.81 53.20 82,854 -0.22(-0.41%)
Sep 22, 2014 53.42 53.87 53.06 53.42 64,006 -0.09(-0.18%)
Sep 19, 2014 53.80 54.22 53.49 53.51 101,343 -0.37(-0.69%)
Sep 18, 2014 53.43 54.03 53.43 53.88 18,751 +0.09(+0.16%)
Sep 17, 2014 53.79 54.16 53.78 53.79 42,497 -0.14(-0.26%)
Sep 16, 2014 54.18 54.27 53.79 53.93 31,124 -0.23(-0.43%)
Sep 15, 2014 54.03 54.33 53.83 54.17 40,100 -0.03(-0.05%)
Sep 12, 2014 54.64 54.96 53.87 54.19 47,420 -0.31(-0.56%)
Sep 11, 2014 54.50 54.56 54.14 54.50 49,257 +0.05(+0.09%)
Sep 10, 2014 54.51 54.63 54.30 54.45 35,786 -0.03(-0.05%)
Sep 09, 2014 54.85 54.87 54.18 54.48 111,644 -0.41(-0.75%)
Sep 08, 2014 55.15 55.38 54.88 54.89 160,322 +0.40(+0.73%)
Sep 05, 2014 54.18 54.48 54.03 54.49 102,525 +0.34(+0.63%)
Sep 04, 2014 54.51 54.88 53.78 54.15 56,598 -0.09(-0.17%)
Sep 03, 2014 55.08 55.08 54.22 54.25 58,534 -0.77(-1.40%)
Sep 02, 2014 54.72 55.04 54.72 55.02 36,624 +0.57(+1.04%)
Aug 29, 2014 54.20 54.45 54.45 54.45 49,810 +0.25(+0.46%)
Aug 28, 2014 53.82 54.32 53.82 54.20 30,120 -0.13(-0.24%)
Aug 27, 2014 55.14 55.14 54.10 54.33 28,510 -0.42(-0.77%)
Aug 26, 2014 54.35 54.75 54.11 54.75 48,486 +0.25(+0.45%)
Aug 25, 2014 54.87 55.10 54.33 54.51 88,123 -0.20(-0.37%)
Aug 22, 2014 55.06 55.12 54.55 54.71 33,275 -0.23(-0.41%)
Aug 21, 2014 54.31 55.04 54.27 54.94 68,873 +0.60(+1.10%)
Aug 20, 2014 53.31 54.45 53.27 54.34 62,423 +0.89(+1.67%)
Aug 19, 2014 52.88 53.45 52.87 53.45 121,650 +0.56(+1.06%)
Aug 18, 2014 53.11 53.26 52.87 52.89 86,127 +0.10(+0.19%)
Aug 15, 2014 53.37 53.37 52.51 52.78 152,557 -0.20(-0.37%)
Aug 14, 2014 53.13 53.13 52.94 52.98 112,469 -0.33(-0.63%)
Aug 13, 2014 53.41 53.41 53.06 53.31 56,754 -0.09(-0.18%)
Aug 12, 2014 53.50 53.66 52.97 53.41 56,943 -0.17(-0.31%)
Aug 11, 2014 54.00 54.45 53.05 53.58 159,983 -0.06(-0.11%)
Aug 08, 2014 53.63 55.02 53.44 53.63 74,555 -0.15(-0.28%)
Aug 07, 2014 53.44 53.87 52.91 53.79 89,079 +0.26(+0.49%)
Aug 06, 2014 53.32 53.77 53.18 53.53 79,223 +0.18(+0.34%)
Aug 05, 2014 52.90 53.53 52.90 53.34 63,793 +0.10(+0.19%)
Aug 04, 2014 52.76 53.33 52.52 53.24 112,887 +0.73(+1.40%)
Aug 01, 2014 52.76 52.85 51.78 52.51 75,038 -0.04(-0.07%)
Jul 31, 2014 52.12 52.94 52.12 52.54 110,287 -0.01(-0.01%)
Jul 30, 2014 52.65 52.65 52.22 52.55 36,244 +0.23(+0.43%)
Jul 29, 2014 52.49 52.75 52.18 52.33 64,190 +0.04(+0.07%)
Jul 28, 2014 52.93 52.93 52.18 52.29 41,539 -0.57(-1.07%)
Jul 25, 2014 52.99 53.32 52.84 52.86 53,266 -0.39(-0.72%)
Jul 24, 2014 53.37 53.51 53.09 53.24 52,559 -0.14(-0.26%)
Jul 23, 2014 53.64 53.72 53.16 53.38 53,398 +0.16(+0.30%)
Jul 22, 2014 52.92 53.26 52.67 53.22 32,716 +0.59(+1.12%)
Jul 21, 2014 52.77 52.77 52.41 52.63 93,413 -0.30(-0.56%)
Jul 18, 2014 52.54 53.00 52.18 52.93 85,507 +0.24(+0.46%)
Jul 17, 2014 52.51 52.87 52.51 52.69 68,181 -0.12(-0.23%)
Jul 16, 2014 52.94 53.05 52.65 52.81 76,738 +0.22(+0.41%)
Jul 15, 2014 52.97 53.81 52.39 52.60 69,998 -0.25(-0.47%)
Jul 14, 2014 53.22 53.63 52.77 52.84 41,163 +0.14(+0.26%)
Jul 11, 2014 52.58 52.94 52.30 52.70 62,862 +0.18(+0.35%)
Jul 10, 2014 52.35 52.83 51.98 52.52 65,804 -0.63(-1.19%)
Jul 09, 2014 52.95 53.19 52.50 53.15 28,296 +0.42(+0.80%)
Jul 08, 2014 53.65 53.65 52.62 52.73 100,916 -0.86(-1.61%)
Jul 07, 2014 54.17 54.17 53.14 53.60 80,252 -0.65(-1.21%)
Jul 03, 2014 54.23 54.25 54.25 54.25 50,085 -0.04(-0.08%)
Jul 02, 2014 53.45 57.25 53.45 54.30 680,382 +0.70(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.